enCore Energy Corp. EU
NASDAQ · Amerika Birleşik Devletleri · Enerji Dışı Mineraller
$1,04-0,04 (-%3,70)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,04 | -%3,70 | $1,06 | $1,07 | $1,02 | 2,30M |
| 2026-09-30 | $1,08 | -%6,09 | $1,17 | $1,20 | $1,04 | 4,82M |
| 2026-09-29 | $1,15 | -%4,17 | $1,21 | $1,23 | $1,15 | 1,93M |
| 2026-09-28 | $1,20 | -%3,23 | $1,23 | $1,27 | $1,19 | 4,15M |
| 2026-09-25 | $1,24 | +%1,64 | $1,21 | $1,26 | $1,15 | 5,03M |
| 2026-09-24 | $1,22 | %0,00 | $1,20 | $1,27 | $1,14 | 7,17M |
| 2026-09-23 | $1,22 | +%0,83 | $1,20 | $1,29 | $1,15 | 7,49M |
| 2026-09-22 | $1,21 | +%15,24 | $1,06 | $1,26 | $1,05 | 11,50M |
| 2026-09-21 | $1,05 | +%16,67 | $0,95 | $1,08 | $0,93 | 7,96M |
| 2026-09-18 | $0,90 | -%7,22 | $0,98 | $0,98 | $0,79 | 29,94M |
| 2026-09-17 | $0,97 | +%10,23 | $0,95 | $0,99 | $0,90 | 12,48M |
| 2026-09-16 | $0,88 | -%5,38 | $0,94 | $0,95 | $0,87 | 5,30M |
| 2026-09-15 | $0,93 | %0,00 | $0,92 | $0,95 | $0,87 | 12,42M |
| 2026-09-14 | $0,93 | -%15,45 | $1,09 | $1,09 | $0,77 | 47,21M |
| 2026-09-11 | $1,10 | -%4,35 | $1,17 | $1,19 | $1,09 | 3,10M |
| 2026-09-10 | $1,15 | -%4,96 | $1,22 | $1,22 | $1,15 | 2,31M |
| 2026-09-09 | $1,21 | -%2,42 | $1,23 | $1,27 | $1,20 | 1,78M |
| 2026-09-08 | $1,24 | %0,00 | $1,24 | $1,29 | $1,22 | 2,68M |
| 2026-09-04 | $1,24 | -%1,59 | $1,23 | $1,28 | $1,23 | 1,70M |
| 2026-09-03 | $1,26 | +%3,28 | $1,23 | $1,32 | $1,22 | 3,08M |
| 2026-09-02 | $1,22 | +%2,52 | $1,20 | $1,24 | $1,16 | 3,25M |
| 2026-09-01 | $1,19 | -%4,80 | $1,20 | $1,25 | $1,18 | 3,70M |
| 2026-08-31 | $1,25 | -%2,34 | $1,26 | $1,31 | $1,25 | 3,30M |
| 2026-08-28 | $1,28 | -%7,91 | $1,40 | $1,41 | $1,28 | 2,70M |
| 2026-08-27 | $1,39 | +%1,46 | $1,35 | $1,40 | $1,31 | 2,42M |
| 2026-08-26 | $1,37 | -%0,72 | $1,39 | $1,50 | $1,35 | 4,18M |
| 2026-08-25 | $1,38 | +%11,29 | $1,26 | $1,40 | $1,23 | 5,19M |
| 2026-08-24 | $1,24 | +%3,33 | $1,20 | $1,26 | $1,19 | 3,23M |
| 2026-08-21 | $1,20 | +%14,29 | $1,05 | $1,21 | $1,05 | 4,13M |
| 2026-08-20 | $1,05 | -%2,78 | $1,09 | $1,10 | $1,03 | 2,64M |
| 2026-08-19 | $1,08 | +%0,93 | $1,07 | $1,11 | $1,07 | 2,32M |
| 2026-08-18 | $1,07 | -%5,31 | $1,13 | $1,14 | $1,07 | 4,39M |
| 2026-08-17 | $1,13 | -%6,61 | $1,21 | $1,22 | $1,12 | 4,27M |
| 2026-08-14 | $1,21 | +%6,14 | $1,18 | $1,22 | $1,16 | 1,91M |
| 2026-08-13 | $1,14 | -%17,39 | $1,28 | $1,30 | $1,13 | 10,26M |
| 2026-08-12 | $1,38 | %0,00 | $1,39 | $1,44 | $1,37 | 2,24M |
| 2026-08-11 | $1,38 | +%5,34 | $1,31 | $1,41 | $1,31 | 3,35M |
| 2026-08-10 | $1,31 | +%4,80 | $1,25 | $1,32 | $1,24 | 3,60M |
| 2026-08-07 | $1,25 | +%8,70 | $1,18 | $1,26 | $1,17 | 3,61M |
| 2026-08-06 | $1,15 | %0,00 | $1,14 | $1,19 | $1,12 | 2,50M |
| 2026-08-05 | $1,15 | %0,00 | $1,19 | $1,19 | $1,13 | 2,31M |
| 2026-08-04 | $1,15 | +%6,48 | $1,10 | $1,22 | $1,10 | 4,42M |
| 2026-08-03 | $1,08 | -%0,92 | $1,11 | $1,13 | $1,03 | 7,21M |
| 2026-07-31 | $1,09 | -%3,54 | $1,14 | $1,15 | $1,08 | 2,96M |
| 2026-07-30 | $1,13 | +%6,60 | $1,10 | $1,14 | $1,06 | 3,51M |
| 2026-07-29 | $1,06 | -%7,83 | $1,15 | $1,16 | $1,06 | 3,79M |
| 2026-07-28 | $1,15 | -%3,36 | $1,18 | $1,18 | $1,12 | 2,08M |
| 2026-07-27 | $1,19 | +%4,39 | $1,16 | $1,24 | $1,16 | 2,08M |
| 2026-07-24 | $1,14 | -%5,79 | $1,20 | $1,22 | $1,14 | 2,83M |
| 2026-07-23 | $1,21 | %0,00 | $1,20 | $1,26 | $1,20 | 1,48M |
| 2026-07-22 | $1,21 | -%0,82 | $1,22 | $1,26 | $1,20 | 2,86M |
| 2026-07-21 | $1,22 | +%3,39 | $1,20 | $1,24 | $1,19 | 2,24M |
| 2026-07-20 | $1,18 | +%2,61 | $1,17 | $1,19 | $1,16 | 1,81M |
| 2026-07-17 | $1,15 | -%2,54 | $1,18 | $1,20 | $1,15 | 2,55M |
| 2026-07-16 | $1,18 | -%3,28 | $1,23 | $1,23 | $1,16 | 2,71M |
| 2026-07-15 | $1,22 | -%2,40 | $1,26 | $1,28 | $1,18 | 2,21M |
| 2026-07-14 | $1,25 | +%2,46 | $1,25 | $1,29 | $1,24 | 2,54M |
| 2026-07-13 | $1,22 | -%7,58 | $1,35 | $1,35 | $1,22 | 4,71M |
| 2026-07-10 | $1,32 | %0,00 | $1,34 | $1,36 | $1,30 | 2,07M |
| 2026-07-09 | $1,32 | +%1,54 | $1,31 | $1,35 | $1,29 | 2,20M |
| 2026-07-08 | $1,30 | +%3,17 | $1,25 | $1,32 | $1,24 | 2,53M |
| 2026-07-07 | $1,26 | -%5,26 | $1,30 | $1,30 | $1,24 | 2,77M |
| 2026-07-06 | $1,33 | +%3,10 | $1,32 | $1,36 | $1,30 | 2,18M |
| 2026-07-02 | $1,29 | -%5,15 | $1,40 | $1,40 | $1,27 | 2,67M |
| 2026-07-01 | $1,36 | +%3,82 | $1,31 | $1,43 | $1,31 | 1,81M |
| 2026-06-30 | $1,31 | -%1,50 | $1,37 | $1,40 | $1,29 | 2,08M |
| 2026-06-29 | $1,33 | -%1,48 | $1,36 | $1,37 | $1,29 | 2,24M |
| 2026-06-26 | $1,35 | +%1,50 | $1,33 | $1,39 | $1,31 | 5,85M |
| 2026-06-25 | $1,33 | -%4,32 | $1,42 | $1,45 | $1,33 | 2,21M |
| 2026-06-24 | $1,39 | -%6,08 | $1,45 | $1,46 | $1,38 | 2,00M |
| 2026-06-23 | $1,48 | -%3,27 | $1,49 | $1,59 | $1,47 | 2,69M |
| 2026-06-22 | $1,53 | -%7,27 | $1,60 | $1,62 | $1,51 | 4,09M |
| 2026-06-18 | $1,65 | +%1,85 | $1,71 | $1,75 | $1,60 | 12,42M |
| 2026-06-17 | $1,62 | -%2,99 | $1,67 | $1,75 | $1,60 | 5,17M |
| 2026-06-16 | $1,67 | +%8,44 | $1,59 | $1,71 | $1,53 | 7,87M |
| 2026-06-15 | $1,54 | +%13,24 | $1,42 | $1,55 | $1,41 | 4,79M |
| 2026-06-12 | $1,36 | -%0,73 | $1,43 | $1,47 | $1,36 | 2,40M |
| 2026-06-11 | $1,37 | +%7,03 | $1,30 | $1,40 | $1,29 | 3,39M |
| 2026-06-10 | $1,28 | %0,00 | $1,29 | $1,35 | $1,27 | 2,81M |
| 2026-06-09 | $1,28 | -%5,19 | $1,36 | $1,39 | $1,26 | 3,09M |
| 2026-06-08 | $1,35 | -%2,17 | $1,44 | $1,45 | $1,35 | 2,05M |
| 2026-06-05 | $1,38 | -%13,21 | $1,57 | $1,57 | $1,35 | 3,57M |
| 2026-06-04 | $1,59 | +%0,63 | $1,60 | $1,67 | $1,57 | 1,63M |
| 2026-06-03 | $1,58 | -%9,20 | $1,74 | $1,74 | $1,57 | 3,67M |
| 2026-06-02 | $1,74 | +%6,10 | $1,67 | $1,79 | $1,63 | 5,91M |
| 2026-06-01 | $1,64 | +%2,50 | $1,60 | $1,69 | $1,56 | 2,49M |
| 2026-05-29 | $1,60 | +%1,91 | $1,55 | $1,62 | $1,50 | 2,08M |
| 2026-05-28 | $1,57 | +%1,95 | $1,55 | $1,60 | $1,51 | 1,65M |
| 2026-05-27 | $1,54 | -%3,14 | $1,59 | $1,60 | $1,51 | 2,28M |
| 2026-05-26 | $1,59 | +%7,43 | $1,51 | $1,62 | $1,50 | 2,52M |